华锡有色 sh.600301
53.76
+2.30%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.00 | 26.66 | 25.50 | 26.30 | +1.00% | 4.38 | 6.08% |
| 2025-08-18 | 26.46 | 26.69 | 25.30 | 26.04 | -1.59% | 4.09 | 5.73% |
| 2025-08-15 | 25.69 | 26.72 | 25.64 | 26.46 | +2.72% | 4.59 | 6.37% |
| 2025-08-14 | 25.30 | 26.72 | 25.01 | 25.76 | +1.94% | 5.71 | 7.97% |
| 2025-08-13 | 22.94 | 25.27 | 22.92 | 25.27 | +10.01% | 5.03 | 7.48% |
| 2025-08-12 | 23.04 | 23.24 | 22.82 | 22.97 | -0.73% | 1.15 | 1.82% |
| 2025-08-11 | 22.89 | 23.18 | 22.50 | 23.14 | +1.36% | 1.46 | 2.31% |
| 2025-08-08 | 22.56 | 23.08 | 22.40 | 22.83 | +0.79% | 1.73 | 2.76% |
| 2025-08-07 | 22.75 | 23.27 | 22.22 | 22.65 | +0.22% | 2.00 | 3.21% |
| 2025-08-06 | 22.34 | 22.67 | 22.06 | 22.60 | +0.76% | 1.75 | 2.84% |
| 2025-08-05 | 22.23 | 22.71 | 22.06 | 22.43 | +0.95% | 1.68 | 2.71% |
| 2025-08-04 | 21.84 | 22.26 | 21.75 | 22.22 | +1.60% | 1.61 | 2.64% |
| 2025-08-01 | 21.78 | 22.18 | 21.75 | 21.87 | -0.32% | 1.31 | 2.17% |
| 2025-07-31 | 22.45 | 22.45 | 21.75 | 21.94 | -3.86% | 2.51 | 4.16% |
| 2025-07-30 | 22.91 | 23.10 | 22.43 | 22.82 | -0.48% | 2.02 | 3.22% |
| 2025-07-29 | 23.20 | 23.33 | 22.70 | 22.93 | -1.16% | 2.24 | 3.54% |
| 2025-07-28 | 23.70 | 23.76 | 22.65 | 23.20 | -3.93% | 3.70 | 5.81% |
| 2025-07-25 | 23.49 | 24.48 | 23.23 | 24.15 | +2.77% | 3.93 | 5.98% |
| 2025-07-24 | 22.77 | 23.99 | 22.71 | 23.50 | +3.84% | 4.96 | 7.73% |
| 2025-07-23 | 22.88 | 23.20 | 22.56 | 22.63 | -1.48% | 2.38 | 3.78% |